Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.26 | 13.70 | 13.10 | 13.39 | 432,941 | +0.19(+1.46%) |
Mar 30, 2004 | 13.12 | 13.32 | 13.09 | 13.19 | 399,221 | -0.04(-0.30%) |
Mar 29, 2004 | 13.19 | 13.39 | 13.13 | 13.23 | 243,265 | +0.13(+0.96%) |
Mar 26, 2004 | 13.23 | 13.32 | 13.03 | 13.11 | 195,546 | -0.17(-1.30%) |
Mar 25, 2004 | 12.65 | 13.36 | 12.65 | 13.28 | 478,703 | +0.64(+5.04%) |
Mar 24, 2004 | 13.26 | 13.26 | 12.64 | 12.64 | 394,253 | -0.62(-4.66%) |
Mar 23, 2004 | 13.09 | 13.32 | 12.95 | 13.26 | 452,360 | +0.32(+2.46%) |
Mar 22, 2004 | 13.42 | 13.45 | 12.94 | 12.94 | 334,189 | -0.58(-4.28%) |
Mar 19, 2004 | 13.60 | 13.68 | 13.36 | 13.52 | 219,330 | -0.01(-0.05%) |
Mar 18, 2004 | 13.65 | 13.75 | 13.32 | 13.53 | 406,597 | -0.17(-1.21%) |
Mar 17, 2004 | 13.04 | 13.76 | 13.04 | 13.69 | 750,120 | +0.52(+3.93%) |
Mar 16, 2004 | 13.31 | 13.37 | 12.86 | 13.17 | 468,618 | -0.06(-0.45%) |
Mar 15, 2004 | 13.42 | 13.55 | 13.15 | 13.23 | 185,309 | -0.32(-2.35%) |
Mar 12, 2004 | 13.46 | 13.68 | 13.41 | 13.55 | 444,080 | +0.09(+0.64%) |
Mar 11, 2004 | 13.35 | 13.70 | 12.79 | 13.47 | 455,671 | -0.05(-0.34%) |
Mar 10, 2004 | 13.98 | 14.09 | 13.47 | 13.51 | 442,725 | -0.54(-3.83%) |
Mar 09, 2004 | 13.75 | 14.15 | 13.62 | 14.05 | 430,683 | +0.35(+2.57%) |
Mar 08, 2004 | 14.02 | 14.20 | 13.69 | 13.70 | 365,500 | -0.43(-3.06%) |
Mar 05, 2004 | 14.32 | 14.55 | 14.08 | 14.13 | 440,317 | -0.22(-1.53%) |
Mar 04, 2004 | 13.88 | 14.59 | 13.85 | 14.35 | 781,130 | +0.31(+2.22%) |
Mar 03, 2004 | 13.43 | 14.35 | 13.43 | 14.04 | 1,424,821 | +0.56(+4.14%) |
Mar 02, 2004 | 13.01 | 13.49 | 13.01 | 13.48 | 761,109 | +0.47(+3.63%) |
Mar 01, 2004 | 12.75 | 13.05 | 12.75 | 13.01 | 844,656 | +0.29(+2.25%) |
Feb 27, 2004 | 12.62 | 12.77 | 12.46 | 12.72 | 381,608 | +0.11(+0.90%) |
Feb 26, 2004 | 12.56 | 12.64 | 12.44 | 12.61 | 178,535 | -0.03(-0.21%) |
Feb 25, 2004 | 12.32 | 12.68 | 12.32 | 12.63 | 330,877 | +0.25(+1.98%) |
Feb 24, 2004 | 12.36 | 12.75 | 12.28 | 12.39 | 720,012 | -0.44(-3.42%) |
Feb 23, 2004 | 13.12 | 13.15 | 12.80 | 12.83 | 169,352 | -0.33(-2.47%) |
Feb 20, 2004 | 13.06 | 13.21 | 12.91 | 13.15 | 479,005 | +0.09(+0.66%) |
Feb 19, 2004 | 12.62 | 13.15 | 12.55 | 13.07 | 742,442 | +0.45(+3.53%) |
Feb 18, 2004 | 13.02 | 13.02 | 12.60 | 12.62 | 298,211 | -0.33(-2.56%) |
Feb 17, 2004 | 12.79 | 13.06 | 12.75 | 12.95 | 342,167 | +0.21(+1.67%) |
Feb 13, 2004 | 12.86 | 12.87 | 12.69 | 12.74 | 234,083 | -0.12(-0.93%) |
Feb 12, 2004 | 12.69 | 12.99 | 12.69 | 12.86 | 282,254 | +0.11(+0.83%) |
Feb 11, 2004 | 12.41 | 12.82 | 12.41 | 12.75 | 485,779 | +0.21(+1.69%) |
Feb 10, 2004 | 12.62 | 12.62 | 12.50 | 12.54 | 356,769 | -0.08(-0.63%) |
Feb 09, 2004 | 12.65 | 12.68 | 12.57 | 12.62 | 280,147 | +0.01(+0.05%) |
Feb 06, 2004 | 12.60 | 12.75 | 12.48 | 12.61 | 610,272 | +0.13(+1.06%) |
Feb 05, 2004 | 12.95 | 12.96 | 12.19 | 12.48 | 899,602 | -0.56(-4.28%) |
Feb 04, 2004 | 12.95 | 13.23 | 12.65 | 13.04 | 461,091 | -0.05(-0.36%) |
Feb 03, 2004 | 12.74 | 13.29 | 12.74 | 13.09 | 412,317 | +0.38(+2.98%) |
Feb 02, 2004 | 12.89 | 13.00 | 12.69 | 12.71 | 333,436 | -0.18(-1.39%) |
Jan 30, 2004 | 12.92 | 13.29 | 12.70 | 12.89 | 327,114 | -0.03(-0.26%) |
Jan 29, 2004 | 13.19 | 13.19 | 12.92 | 12.92 | 485,026 | +0.06(+0.46%) |
Jan 28, 2004 | 13.55 | 13.55 | 12.65 | 12.86 | 1,068,653 | -0.72(-5.33%) |
Jan 27, 2004 | 13.74 | 13.75 | 13.45 | 13.58 | 414,274 | -0.06(-0.44%) |
Jan 26, 2004 | 13.45 | 13.68 | 13.41 | 13.64 | 441,672 | -0.05(-0.34%) |
Jan 23, 2004 | 13.78 | 14.12 | 13.49 | 13.69 | 733,260 | +0.07(+0.54%) |
Jan 22, 2004 | 13.24 | 13.82 | 13.04 | 13.62 | 701,195 | +0.38(+2.86%) |
Jan 21, 2004 | 12.99 | 13.24 | 12.91 | 13.24 | 651,368 | +0.35(+2.73%) |
Jan 20, 2004 | 13.14 | 13.22 | 12.72 | 12.89 | 801,603 | -0.26(-1.97%) |
Jan 16, 2004 | 13.25 | 13.26 | 13.02 | 13.15 | 457,779 | -0.01(-0.10%) |
Jan 15, 2004 | 13.65 | 13.82 | 13.10 | 13.16 | 524,617 | -0.49(-3.60%) |
Jan 14, 2004 | 13.02 | 13.72 | 13.02 | 13.65 | 641,132 | +0.54(+4.10%) |
Jan 13, 2004 | 13.55 | 13.62 | 13.02 | 13.11 | 522,208 | -0.44(-3.24%) |
Jan 12, 2004 | 13.29 | 14.18 | 13.21 | 13.55 | 1,421,509 | +0.26(+1.95%) |
Jan 09, 2004 | 11.49 | 13.42 | 11.49 | 13.29 | 2,582,141 | +1.95(+17.22%) |
Jan 08, 2004 | 11.13 | 11.56 | 11.12 | 11.34 | 392,145 | +0.28(+2.52%) |
Jan 07, 2004 | 11.26 | 11.37 | 11.06 | 11.06 | 412,317 | -0.25(-2.17%) |
Jan 06, 2004 | 11.28 | 11.42 | 11.19 | 11.31 | 569,175 | +0.05(+0.41%) |
Jan 05, 2004 | 11.33 | 11.54 | 11.17 | 11.26 | 658,293 | -0.16(-1.40%) |